Nexi S.p.A.(DE:N0XA)
€4.44+0.02 (+0.45%)
DE:N0XA
Nexi S.p.A. historical prices
€4.44
At close:+0.02 (+0.45%)
Nexi S.p.A. (N0XA) Historical Prices
10 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | +0.45% | 0 | 0.00 |
| Nov 12, 2026 | 4.49 | 4.49 | 4.42 | 4.42 | 4.42 | -0.72% | 1,136 | 1.22 |
| Nov 11, 2026 | 4.53 | 4.53 | 4.43 | 4.45 | 4.45 | -0.65% | 1,600 | 1.74 |
| Nov 10, 2026 | 4.52 | 4.52 | 4.48 | 4.48 | 4.48 | +0.74% | 1,000 | 1.11 |
| Nov 09, 2026 | 4.46 | 4.52 | 4.46 | 4.51 | 4.51 | +1.42% | 2,800 | 3.26 |
| Nov 06, 2026 | 4.51 | 4.51 | 4.45 | 4.45 | 4.45 | -3.74% | 1,400 | 1.67 |
| Nov 05, 2026 | 4.70 | 4.71 | 4.62 | 4.62 | 4.62 | +1.07% | 6,859 | 9.41 |
| Nov 04, 2026 | 4.50 | 4.62 | 4.50 | 4.57 | 4.57 | +1.94% | 300 | 0.41 |
| Nov 03, 2026 | 4.50 | 4.50 | 4.45 | 4.49 | 4.49 | -0.88% | 600 | 0.83 |
| Nov 02, 2026 | 4.48 | 4.53 | 4.47 | 4.53 | 4.53 | +3.00% | 12,000 | 22.55 |
| Oct 30, 2026 | 4.37 | 4.40 | 4.37 | 4.39 | 4.39 | 0.00% | 10,500 | 28.73 |
| Oct 29, 2026 | 4.36 | 4.39 | 4.36 | 4.39 | 4.39 | +1.20% | 0 | 0.00 |
| Oct 28, 2026 | 4.32 | 4.37 | 4.32 | 4.34 | 4.34 | -0.12% | 12,624 | 76.49 |
| Oct 27, 2026 | 4.37 | 4.38 | 4.35 | 4.35 | 4.35 | -1.36% | 1,734 | 12.05 |
| Oct 26, 2026 | 4.42 | 4.42 | 4.41 | 4.41 | 4.41 | -0.16% | 0 | 0.00 |
| Oct 23, 2026 | 4.42 | 4.42 | 4.39 | 4.41 | 4.41 | +0.25% | 4,865 | 67.55 |
| Oct 22, 2026 | 4.43 | 4.43 | 4.40 | 4.40 | 4.40 | +0.18% | 0 | 0.00 |
| Oct 21, 2026 | 4.34 | 4.40 | 4.34 | 4.40 | 4.40 | -0.52% | 0 | 0.00 |
| Oct 20, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | +0.05% | 0 | 0.00 |
| Oct 19, 2026 | 4.42 | 4.64 | 4.19 | 4.42 | 4.42 | +0.98% | 0 | 0.00 |
| Oct 16, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | +2.32% | 0 | 0.00 |
| Oct 15, 2026 | 4.29 | 4.29 | 4.27 | 4.27 | 4.27 | -1.97% | 65 | 0.78 |
| Oct 14, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | +1.82% | 0 | 0.00 |
| Oct 13, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | +1.57% | 0 | 0.00 |
| Oct 12, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | +2.26% | 0 | 0.00 |
| Oct 08, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.51% | 0 | 0.00 |
| Oct 07, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | +0.27% | 0 | 0.00 |
| Oct 06, 2026 | 4.10 | 4.13 | 4.10 | 4.13 | 4.13 | +2.25% | 28 | 0.12 |
| Oct 05, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.44% | 0 | 0.00 |
| Oct 02, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.00% | 0 | 0.00 |
| Oct 01, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.15% | 0 | 0.00 |
| Sep 30, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | +0.38% | 0 | 0.00 |
| Sep 29, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.83% | 0 | 0.00 |
| Sep 28, 2026 | 4.18 | 4.21 | 4.18 | 4.21 | 4.21 | +2.28% | 1,000 | 4.36 |
| Sep 25, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | +0.27% | 0 | 0.00 |
| Sep 24, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.29% | 0 | 0.00 |
| Sep 23, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -2.30% | 0 | 0.00 |
| Sep 22, 2026 | 4.12 | 4.21 | 4.12 | 4.21 | 4.21 | +1.37% | 100 | 0.44 |
| Sep 21, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.95% | 0 | 0.00 |
| Sep 18, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.55% | 0 | 0.00 |
| Sep 17, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | +0.24% | 0 | 0.00 |
| Sep 16, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | +1.52% | 0 | 0.00 |
| Sep 15, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.21% | 0 | 0.00 |
| Sep 14, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | +1.45% | 0 | 0.00 |
| Sep 11, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | +1.15% | 1 | 0.00 |
| Sep 10, 2026 | 4.08 | 4.09 | 4.08 | 4.09 | 4.09 | +0.12% | 0 | 0.00 |
| Sep 09, 2026 | 4.11 | 4.11 | 4.09 | 4.09 | 4.09 | -2.97% | 200 | 0.80 |
| Sep 08, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.78% | 0 | 0.00 |
| Sep 07, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.07% | 0 | 0.00 |
